Mercados españoles cerrados en 3 hrs 22 min

Stride Inc (3KA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,400,00 (0,00%)
A partir del 09:20AM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202466,0066,0066,0066,0066,00-
23 may 202464,5064,5064,5064,5064,50-
22 may 202464,0064,0064,0064,0064,00-
21 may 202464,5064,5064,5064,5064,50-
20 may 202464,5064,5064,5064,5064,50-
17 may 202464,5064,5064,5064,5064,50-
16 may 202465,5065,5065,5065,5065,50-
15 may 202466,0066,0066,0066,0066,00-
14 may 202465,0065,0065,0065,0065,00-
13 may 202466,0066,0066,0066,0066,00-
10 may 202466,0066,0066,0066,0066,00-
09 may 202467,5067,5067,5067,5067,50-
08 may 202467,0067,0067,0067,0067,00-
07 may 202466,0066,0066,0066,0066,00-
06 may 202464,5064,5064,5064,5064,50-
03 may 202463,5063,5063,5063,5063,50-
02 may 202462,0062,0062,0062,0062,00-
30 abr 202463,0063,0063,0063,0063,00-
29 abr 202462,5062,5062,5062,5062,50-
26 abr 202462,0062,0062,0062,0062,00-
25 abr 202458,5058,5058,5058,5058,50-
24 abr 202458,0058,0058,0058,0058,00-
23 abr 202454,5054,5054,5054,5054,50-
22 abr 202453,0053,0053,0053,0053,00-
19 abr 202453,5053,5053,5053,5053,50-
18 abr 202453,5053,5053,5053,5053,50-
17 abr 202454,5054,5054,5054,5054,50-
16 abr 202454,5054,5054,5054,5054,50-
15 abr 202455,5055,5055,5055,5055,50-
12 abr 202456,0056,0056,0056,0056,00-
11 abr 202455,5055,5055,5055,5055,50-
10 abr 202455,5055,5055,5055,5055,50-
09 abr 202456,5056,5056,5056,5056,50-
08 abr 202456,5056,5056,5056,5056,50-
05 abr 202456,0056,0056,0056,0056,00-
04 abr 202457,0057,0057,0057,0057,00-
03 abr 202457,0057,0057,0057,0057,00-
02 abr 202458,5058,5058,5058,5058,50-
28 mar 202458,0058,0058,0058,0058,00-
27 mar 202458,5058,5058,5058,5058,50-
26 mar 202459,0059,0059,0059,0059,00-
25 mar 202458,5058,5058,5058,5058,50-
22 mar 202458,0058,0058,0058,0058,00-
21 mar 202458,0058,0058,0058,0058,00-
20 mar 202457,0057,0057,0057,0057,00-
19 mar 202456,5056,5056,5056,5056,50-
18 mar 202456,0056,0056,0056,0056,00-
15 mar 202456,0056,0056,0056,0056,00-
14 mar 202456,5056,5056,5056,5056,50-
13 mar 202456,5056,5056,5056,5056,50-
12 mar 202456,0056,0056,0056,0056,00-
11 mar 202455,5055,5055,5055,5055,50-
08 mar 202455,5055,5055,5055,5055,50-
07 mar 202455,5055,5055,5055,5055,50-
06 mar 202456,5056,5056,5056,5056,50-
05 mar 202456,5056,5056,5056,5056,50-
04 mar 202456,0056,0056,0056,0056,00-
01 mar 202455,0055,0055,0055,0055,00-
29 feb 202454,0054,0054,0054,0054,00-
28 feb 202453,0053,0053,0053,0053,00-
27 feb 202453,5053,5053,5053,5053,50-
26 feb 202453,0053,0053,0053,0053,00-
23 feb 202451,5051,5051,5051,5051,50-
22 feb 202451,0051,0051,0051,0051,00-
21 feb 202451,0051,0051,0051,0051,00-
20 feb 202452,5052,5051,5051,5051,5022
19 feb 202452,5052,5052,5052,5052,50-
16 feb 202455,5055,5055,5055,5055,50-
15 feb 202456,0056,0056,0056,0056,00-
14 feb 202456,5056,5056,5056,5056,50-
13 feb 202457,0057,0057,0057,0057,00-
12 feb 202457,5057,5057,5057,5057,50-
09 feb 202455,5055,5055,5055,5055,50-
08 feb 202454,0054,0054,0054,0054,00-
07 feb 202454,0054,0054,0054,0054,00-
06 feb 202455,0055,0055,0055,0055,00-
05 feb 202455,5055,5055,5055,5055,50-
02 feb 202456,0056,0056,0056,0056,00-
01 feb 202455,5056,0055,5056,0056,0090
31 ene 202455,0055,0055,0055,0055,00-
30 ene 202456,0056,0056,0056,0056,00-
29 ene 202457,0057,0057,0057,0057,00-
26 ene 202454,5054,5054,5054,5054,50-
25 ene 202455,5055,5055,5055,5055,50-
24 ene 202460,5060,5056,0056,0056,0046
23 ene 202456,5056,5056,5056,5056,50-
22 ene 202456,5056,5056,5056,5056,50-
19 ene 202456,0056,0056,0056,0056,00-
18 ene 202455,0055,0055,0055,0055,00-
17 ene 202454,0054,0054,0054,0054,00-
16 ene 202453,0053,0053,0053,0053,00-
15 ene 202452,5052,5052,5052,5052,50-
12 ene 202452,5052,5052,5052,5052,50-
11 ene 202452,5052,5052,5052,5052,50-
10 ene 202452,5052,5052,5052,5052,50-
09 ene 202453,0053,0053,0053,0053,00-
08 ene 202452,5052,5052,5052,5052,50-
05 ene 202454,0054,0054,0054,0054,00-
04 ene 202455,0056,0055,0056,0056,00100
03 ene 202455,0055,0055,0055,0055,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...